KissMeData/004910/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184400	100583030	5860	5860	5860	5860	1159
3	20250306	184300	100583030	5860	5860	5860	5860	0
4	20250306	184200	100583030	5860	5860	5860	5860	0
5	20250306	184100	100583030	5860	5860	5860	5860	0
6	20250306	184000	100583030	5860	5860	5860	5860	0
7	20250306	183900	100583030	5860	5860	5860	5860	0
8	20250306	183800	100583030	5860	5860	5860	5860	0
9	20250306	183700	100583030	5860	5860	5860	5860	0
10	20250306	183600	100583030	5860	5860	5860	5860	0
11	20250306	183500	100583030	5860	5860	5860	5860	0
12	20250306	183400	100583030	5860	5860	5860	5860	0
13	20250306	183300	100583030	5860	5860	5860	5860	0
14	20250306	183200	100583030	5860	5860	5860	5860	0
15	20250306	183100	100583030	5860	5860	5860	5860	0
16	20250306	183000	100583030	5860	5860	5860	5860	0
17	20250306	182900	100583030	5860	5860	5860	5860	0
18	20250306	182800	100583030	5860	5860	5860	5860	0
19	20250306	182700	100583030	5860	5860	5860	5860	0
20	20250306	182600	100583030	5860	5860	5860	5860	0
21	20250306	182500	100583030	5860	5860	5860	5860	0
22	20250306	182400	100583030	5860	5860	5860	5860	0
23	20250306	182300	100583030	5860	5860	5860	5860	0
24	20250306	182200	100583030	5860	5860	5860	5860	0
25	20250306	182100	100583030	5860	5860	5860	5860	0
26	20250306	182000	100583030	5860	5860	5860	5860	0
27	20250306	181900	100583030	5860	5860	5860	5860	0
28	20250306	181800	100583030	5860	5860	5860	5860	0
29	20250306	181700	100583030	5860	5860	5860	5860	0
30	20250306	181600	100583030	5860	5860	5860	5860	0
31	20250306	181500	100583030	5860	5860	5860	5860	0
32	20250306	181400	100583030	5860	5860	5860	5860	1159
33	20250306	181300	100583030	5860	5860	5860	5860	0
34	20250306	181200	100583030	5860	5860	5860	5860	0
35	20250306	181100	100583030	5860	5860	5860	5860	0
36	20250306	181000	100583030	5860	5860	5860	5860	0
37	20250306	180900	100583030	5860	5860	5860	5860	0
38	20250306	180800	100583030	5860	5860	5860	5860	0
39	20250306	180700	100583030	5860	5860	5860	5860	0
40	20250306	180600	100583030	5860	5860	5860	5860	0
41	20250306	180500	100583030	5860	5860	5860	5860	0
42	20250306	180400	100583030	5860	5860	5860	5860	0
43	20250306	180300	100583030	5860	5860	5860	5860	0
44	20250306	180200	100583030	5860	5860	5860	5860	0
45	20250306	180100	100583030	5860	5860	5860	5860	0
46	20250306	180000	100583030	5860	5860	5860	5860	0
47	20250306	175900	100583030	5860	5860	5860	5860	0
48	20250306	175800	100583030	5860	5860	5860	5860	0
49	20250306	175700	100583030	5860	5860	5860	5860	0
50	20250306	175600	100583030	5860	5860	5860	5860	0
51	20250306	175500	100583030	5860	5860	5860	5860	0
52	20250306	175400	100583030	5860	5860	5860	5860	0
53	20250306	175300	100583030	5860	5860	5860	5860	0
54	20250306	175200	100583030	5860	5860	5860	5860	0
55	20250306	175100	100583030	5860	5860	5860	5860	0
56	20250306	175000	100583030	5860	5860	5860	5860	0
57	20250306	174900	100583030	5860	5860	5860	5860	0
58	20250306	174800	100583030	5860	5860	5860	5860	0
59	20250306	174700	100583030	5860	5860	5860	5860	0
60	20250306	174600	100583030	5860	5860	5860	5860	0
61	20250306	174500	100583030	5860	5860	5860	5860	0
62	20250306	174400	100583030	5860	5860	5860	5860	1159
63	20250306	174300	100583030	5860	5860	5860	5860	0
64	20250306	174200	100583030	5860	5860	5860	5860	0
65	20250306	174100	100583030	5860	5860	5860	5860	0
66	20250306	174000	100583030	5860	5860	5860	5860	0
67	20250306	173900	100583030	5860	5860	5860	5860	0
68	20250306	173800	100583030	5860	5860	5860	5860	0
69	20250306	173700	100583030	5860	5860	5860	5860	0
70	20250306	173600	100583030	5860	5860	5860	5860	0
71	20250306	173500	100583030	5860	5860	5860	5860	0
72	20250306	173400	100583030	5860	5860	5860	5860	0
73	20250306	173300	100583030	5860	5860	5860	5860	0
74	20250306	173200	100583030	5860	5860	5860	5860	0
75	20250306	173100	100583030	5860	5860	5860	5860	0
76	20250306	173000	100583030	5860	5860	5860	5860	0
77	20250306	172900	100583030	5860	5860	5860	5860	0
78	20250306	172800	100583030	5860	5860	5860	5860	0
79	20250306	172700	100583030	5860	5860	5860	5860	0
80	20250306	172600	100583030	5860	5860	5860	5860	0
81	20250306	172500	100583030	5860	5860	5860	5860	0
82	20250306	172400	100583030	5860	5860	5860	5860	0
83	20250306	172300	100583030	5860	5860	5860	5860	0
84	20250306	172200	100583030	5860	5860	5860	5860	0
85	20250306	172100	100583030	5860	5860	5860	5860	0
86	20250306	172000	100583030	5860	5860	5860	5860	0
87	20250306	171900	100583030	5860	5860	5860	5860	0
88	20250306	171800	100583030	5860	5860	5860	5860	0
89	20250306	171700	100583030	5860	5860	5860	5860	0
90	20250306	171600	100583030	5860	5860	5860	5860	0
91	20250306	171500	100583030	5860	5860	5860	5860	0
92	20250306	171400	100583030	5860	5860	5860	5860	1159
93	20250306	171300	100583030	5860	5860	5860	5860	0
94	20250306	171200	100583030	5860	5860	5860	5860	0
95	20250306	171100	100583030	5860	5860	5860	5860	0
96	20250306	171000	100583030	5860	5860	5860	5860	0
97	20250306	170900	100583030	5860	5860	5860	5860	0
98	20250306	170800	100583030	5860	5860	5860	5860	0
99	20250306	170700	100583030	5860	5860	5860	5860	0
100	20250306	170600	100583030	5860	5860	5860	5860	0
101	20250306	170500	100583030	5860	5860	5860	5860	0
102	20250306	170400	100583030	5860	5860	5860	5860	0
103	20250306	170300	100583030	5860	5860	5860	5860	0
104	20250306	170200	100583030	5860	5860	5860	5860	0
105	20250306	170100	100583030	5860	5860	5860	5860	0
106	20250306	170000	100583030	5860	5860	5860	5860	0
107	20250306	165900	100583030	5860	5860	5860	5860	0
108	20250306	165800	100583030	5860	5860	5860	5860	0
109	20250306	165700	100583030	5860	5860	5860	5860	0
110	20250306	165600	100583030	5860	5860	5860	5860	0
111	20250306	165500	100583030	5860	5860	5860	5860	0
112	20250306	165400	100583030	5860	5860	5860	5860	0
113	20250306	165300	100583030	5860	5860	5860	5860	0
114	20250306	165200	100583030	5860	5860	5860	5860	0
115	20250306	165100	100583030	5860	5860	5860	5860	0
116	20250306	165000	100583030	5860	5860	5860	5860	0
117	20250306	164900	100583030	5860	5860	5860	5860	0
118	20250306	164800	100583030	5860	5860	5860	5860	0
119	20250306	164700	100583030	5860	5860	5860	5860	0
120	20250306	164600	100583030	5860	5860	5860	5860	0
121	20250306	164500	100583030	5860	5860	5860	5860	0
122	20250306	164400	100583030	5860	5860	5860	5860	1159
123	20250306	164300	100583030	5860	5860	5860	5860	0
124	20250306	164200	100583030	5860	5860	5860	5860	0
125	20250306	164100	100583030	5860	5860	5860	5860	0
126	20250306	164000	100583030	5860	5860	5860	5860	0
127	20250306	163900	100583030	5860	5860	5860	5860	0
128	20250306	163800	100583030	5860	5860	5860	5860	0
129	20250306	163700	100583030	5860	5860	5860	5860	0
130	20250306	163600	100583030	5860	5860	5860	5860	0
131	20250306	163500	100583030	5860	5860	5860	5860	0
132	20250306	163400	100583030	5860	5860	5860	5860	0
133	20250306	163300	100583030	5860	5860	5860	5860	0
134	20250306	163200	100583030	5860	5860	5860	5860	0
135	20250306	163100	100583030	5860	5860	5860	5860	0
136	20250306	163000	100583030	5860	5860	5860	5860	0
137	20250306	162900	100583030	5860	5860	5860	5860	0
138	20250306	162800	100583030	5860	5860	5860	5860	0
139	20250306	162700	100583030	5860	5860	5860	5860	0
140	20250306	162600	100583030	5860	5860	5860	5860	0
141	20250306	162500	100583030	5860	5860	5860	5860	0
142	20250306	162400	100583030	5860	5860	5860	5860	0
143	20250306	162300	100583030	5860	5860	5860	5860	0
144	20250306	162200	100583030	5860	5860	5860	5860	0
145	20250306	162100	100583030	5860	5860	5860	5860	0
146	20250306	162000	100583030	5860	5860	5860	5860	0
147	20250306	161900	100583030	5860	5860	5860	5860	0
148	20250306	161800	100583030	5860	5860	5860	5860	0
149	20250306	161700	100583030	5860	5860	5860	5860	0
150	20250306	161600	100583030	5860	5860	5860	5860	0
151	20250306	161500	100583030	5860	5860	5860	5860	0
152	20250306	161400	100583030	5860	5860	5860	5860	1159
153	20250306	161300	100583030	5860	5860	5860	5860	0
154	20250306	161200	100583030	5860	5860	5860	5860	0
155	20250306	161100	100583030	5860	5860	5860	5860	0
156	20250306	161000	100583030	5860	5860	5860	5860	0
157	20250306	160900	100583030	5860	5860	5860	5860	0
158	20250306	160800	100583030	5860	5860	5860	5860	0
159	20250306	160700	100583030	5860	5860	5860	5860	0
160	20250306	160600	100583030	5860	5860	5860	5860	0
161	20250306	160500	100583030	5860	5860	5860	5860	0
162	20250306	160400	100583030	5860	5860	5860	5860	0
163	20250306	160300	100583030	5860	5860	5860	5860	0
164	20250306	160200	100583030	5860	5860	5860	5860	0
165	20250306	160100	100583030	5860	5860	5860	5860	0
166	20250306	160000	100583030	5860	5860	5860	5860	0
167	20250306	155900	100583030	5860	5860	5860	5860	0
168	20250306	155800	100583030	5860	5860	5860	5860	0
169	20250306	155700	100583030	5860	5860	5860	5860	0
170	20250306	155600	100583030	5860	5860	5860	5860	0
171	20250306	155500	100583030	5860	5860	5860	5860	0
172	20250306	155400	100583030	5860	5860	5860	5860	0
173	20250306	155300	100583030	5860	5860	5860	5860	0
174	20250306	155200	100583030	5860	5860	5860	5860	0
175	20250306	155100	100583030	5860	5860	5860	5860	0
176	20250306	155000	100583030	5860	5860	5860	5860	0
177	20250306	154900	100583030	5860	5860	5860	5860	0
178	20250306	154800	100583030	5860	5860	5860	5860	0
179	20250306	154700	100583030	5860	5860	5860	5860	0
180	20250306	154600	100583030	5860	5860	5860	5860	0
181	20250306	154500	100583030	5860	5860	5860	5860	0
182	20250306	154400	100583030	5860	5860	5860	5860	1159
183	20250306	154300	100583030	5860	5860	5860	5860	0
184	20250306	154200	100583030	5860	5860	5860	5860	0
185	20250306	154100	100583030	5860	5860	5860	5860	0
186	20250306	154000	100583030	5860	5860	5860	5860	0
187	20250306	153900	100583030	5860	5860	5860	5860	0
188	20250306	153800	100583030	5860	5860	5860	5860	0
189	20250306	153700	100583030	5860	5860	5860	5860	0
190	20250306	153600	100583030	5860	5860	5860	5860	0
191	20250306	153500	100583030	5860	5860	5860	5860	0
192	20250306	153400	100583030	5860	5860	5860	5860	0
193	20250306	153300	100583030	5860	5860	5860	5860	0
194	20250306	153200	100583030	5860	5860	5860	5860	0
195	20250306	153100	100583030	5860	5860	5860	5860	0
196	20250306	153000	100583030	5860	5860	5860	5860	1159
197	20250306	152900	93791290	5870	5870	5870	5870	0
198	20250306	152800	93791290	5870	5870	5870	5870	0
199	20250306	152700	93791290	5870	5870	5870	5870	0
200	20250306	152600	93791290	5870	5870	5870	5870	0
201	20250306	152500	93791290	5870	5870	5870	5870	0
202	20250306	152400	93791290	5870	5870	5870	5870	0
203	20250306	152300	93791290	5870	5870	5870	5870	0
204	20250306	152200	93791290	5870	5870	5870	5870	0
205	20250306	152100	93791290	5870	5870	5870	5870	0
206	20250306	152000	93791290	5870	5870	5870	5870	0
207	20250306	151900	93791290	5870	5890	5890	5870	1491
208	20250306	151800	85016230	5900	5900	5900	5900	0
209	20250306	151700	85016230	5900	5900	5900	5900	0
210	20250306	151600	85016230	5900	5900	5900	5900	0
211	20250306	151500	85016230	5900	5900	5900	5900	0
212	20250306	151400	85016230	5900	5900	5900	5900	0
213	20250306	151300	85016230	5900	5900	5900	5900	0
214	20250306	151200	85016230	5900	5900	5900	5900	0
215	20250306	151100	85016230	5900	5900	5900	5900	0
216	20250306	151000	85016230	5900	5900	5900	5900	0
217	20250306	150900	85016230	5900	5900	5900	5900	0
218	20250306	150800	85016230	5900	5900	5900	5900	0
219	20250306	150700	85016230	5900	5900	5900	5900	0
220	20250306	150600	85016230	5900	5900	5900	5900	0
221	20250306	150500	85016230	5900	5900	5900	5900	0
222	20250306	150400	85016230	5900	5900	5900	5900	0
223	20250306	150300	85016230	5900	5900	5900	5900	0
224	20250306	150200	85016230	5900	5900	5900	5900	0
225	20250306	150100	85016230	5900	5900	5900	5900	0
226	20250306	150000	85016230	5900	5900	5900	5900	0
227	20250306	145900	85016230	5900	5900	5900	5900	0
228	20250306	145800	85016230	5900	5900	5900	5900	0
229	20250306	145700	85016230	5900	5900	5900	5900	0
230	20250306	145600	85016230	5900	5900	5900	5900	0
231	20250306	145500	85016230	5900	5900	5900	5900	0
232	20250306	145400	85016230	5900	5900	5900	5900	0
233	20250306	145300	85016230	5900	5900	5900	5900	0
234	20250306	145200	85016230	5900	5900	5900	5900	1
235	20250306	145100	85010330	5890	5890	5890	5890	100
236	20250306	145000	84421330	5890	5890	5890	5890	0
237	20250306	144900	84421330	5890	5890	5890	5890	0
238	20250306	144800	84421330	5890	5890	5890	5890	0
239	20250306	144700	84421330	5890	5890	5890	5890	0
240	20250306	144600	84421330	5890	5890	5890	5890	0
241	20250306	144500	84421330	5890	5890	5890	5890	6
242	20250306	144400	84385990	5900	5900	5900	5900	113
243	20250306	144300	83719290	5910	5910	5910	5910	80
244	20250306	144200	83246490	5910	5910	5910	5910	0
245	20250306	144100	83246490	5910	5910	5910	5910	0
246	20250306	144000	83246490	5910	5910	5910	5910	0
247	20250306	143900	83246490	5910	5910	5910	5910	0
248	20250306	143800	83246490	5910	5910	5910	5910	0
249	20250306	143700	83246490	5910	5910	5910	5910	0
250	20250306	143600	83246490	5910	5910	5910	5910	0
251	20250306	143500	83246490	5910	5910	5910	5910	0
252	20250306	143400	83246490	5910	5910	5910	5910	0
253	20250306	143300	83246490	5910	5910	5910	5910	0
254	20250306	143200	83246490	5910	5910	5910	5910	1
255	20250306	143100	83240580	5900	5900	5900	5900	0
256	20250306	143000	83240580	5900	5900	5900	5900	0
257	20250306	142900	83240580	5900	5900	5900	5900	0
258	20250306	142800	83240580	5900	5900	5900	5900	0
259	20250306	142700	83240580	5900	5900	5900	5900	0
260	20250306	142600	83240580	5900	5900	5900	5900	0
261	20250306	142500	83240580	5900	5900	5900	5900	0
262	20250306	142400	83240580	5900	5900	5900	5900	0
263	20250306	142300	83240580	5900	5900	5900	5900	89
264	20250306	142200	82715480	5890	5890	5890	5890	0
265	20250306	142100	82715480	5890	5890	5890	5890	0
266	20250306	142000	82715480	5890	5890	5890	5890	0
267	20250306	141900	82715480	5890	5890	5890	5890	0
268	20250306	141800	82715480	5890	5890	5890	5890	0
269	20250306	141700	82715480	5890	5890	5890	5890	0
270	20250306	141600	82715480	5890	5890	5890	5890	0
271	20250306	141500	82715480	5890	5890	5890	5890	0
272	20250306	141400	82715480	5890	5890	5890	5890	0
273	20250306	141300	82715480	5890	5890	5890	5890	0
274	20250306	141200	82715480	5890	5890	5890	5890	113
275	20250306	141100	82049910	5890	5890	5890	5890	0
276	20250306	141000	82049910	5890	5890	5890	5890	0
277	20250306	140900	82049910	5890	5890	5890	5890	0
278	20250306	140800	82049910	5890	5890	5890	5890	0
279	20250306	140700	82049910	5890	5890	5890	5890	0
280	20250306	140600	82049910	5890	5890	5890	5890	0
281	20250306	140500	82049910	5890	5890	5890	5890	0
282	20250306	140400	82049910	5890	5890	5890	5890	0
283	20250306	140300	82049910	5890	5890	5890	5890	100
284	20250306	140200	81460910	5870	5870	5870	5870	0
285	20250306	140100	81460910	5870	5870	5870	5870	0
286	20250306	140000	81460910	5870	5870	5870	5870	0
287	20250306	135900	81460910	5870	5870	5870	5870	0
288	20250306	135800	81460910	5870	5870	5870	5870	0
289	20250306	135700	81460910	5870	5870	5870	5870	30
290	20250306	135600	81284810	5870	5870	5870	5870	0
291	20250306	135500	81284810	5870	5870	5870	5870	0
292	20250306	135400	81284810	5870	5880	5880	5870	6
293	20250306	135300	81249560	5870	5870	5870	5870	0
294	20250306	135200	81249560	5870	5870	5870	5870	0
295	20250306	135100	81249560	5870	5870	5870	5870	0
296	20250306	135000	81249560	5870	5870	5870	5870	0
297	20250306	134900	81249560	5870	5870	5870	5870	0
298	20250306	134800	81249560	5870	5870	5870	5870	0
299	20250306	134700	81249560	5870	5870	5870	5870	0
300	20250306	134600	81249560	5870	5870	5870	5870	0
301	20250306	134500	81249560	5870	5870	5870	5870	0
302	20250306	134400	81249560	5870	5880	5880	5870	4
303	20250306	134300	81226070	5880	5880	5880	5880	0
304	20250306	134200	81226070	5880	5880	5880	5880	0
305	20250306	134100	81226070	5880	5880	5880	5880	0
306	20250306	134000	81226070	5880	5880	5880	5880	0
307	20250306	133900	81226070	5880	5880	5880	5880	0
308	20250306	133800	81226070	5880	5880	5880	5880	0
309	20250306	133700	81226070	5880	5880	5880	5880	0
310	20250306	133600	81226070	5880	5880	5880	5880	0
311	20250306	133500	81226070	5880	5880	5880	5880	0
312	20250306	133400	81226070	5880	5880	5880	5880	0
313	20250306	133300	81226070	5880	5880	5880	5880	696
314	20250306	133200	77133590	5890	5890	5890	5890	0
315	20250306	133100	77133590	5890	5890	5890	5890	0
316	20250306	133000	77133590	5890	5890	5890	5890	0
317	20250306	132900	77133590	5890	5890	5890	5890	0
318	20250306	132800	77133590	5890	5890	5890	5890	0
319	20250306	132700	77133590	5890	5890	5890	5890	0
320	20250306	132600	77133590	5890	5890	5890	5890	10
321	20250306	132500	77074690	5890	5890	5890	5890	0
322	20250306	132400	77074690	5890	5890	5890	5890	0
323	20250306	132300	77074690	5890	5890	5890	5890	2
324	20250306	132200	77062910	5890	5890	5890	5890	0
325	20250306	132100	77062910	5890	5890	5890	5890	0
326	20250306	132000	77062910	5890	5890	5890	5890	0
327	20250306	131900	77062910	5890	5890	5890	5890	0
328	20250306	131800	77062910	5890	5890	5890	5890	0
329	20250306	131700	77062910	5890	5890	5890	5890	0
330	20250306	131600	77062910	5890	5890	5890	5890	0
331	20250306	131500	77062910	5890	5890	5890	5890	0
332	20250306	131400	77062910	5890	5890	5890	5890	0
333	20250306	131300	77062910	5890	5890	5890	5890	0
334	20250306	131200	77062910	5890	5890	5890	5890	0
335	20250306	131100	77062910	5890	5890	5890	5890	0
336	20250306	131000	77062910	5890	5890	5890	5890	0
337	20250306	130900	77062910	5890	5890	5890	5890	0
338	20250306	130800	77062910	5890	5890	5890	5890	0
339	20250306	130700	77062910	5890	5890	5890	5890	0
340	20250306	130600	77062910	5890	5890	5890	5890	0
341	20250306	130500	77062910	5890	5890	5890	5890	0
342	20250306	130400	77062910	5890	5890	5890	5890	0
343	20250306	130300	77062910	5890	5890	5890	5890	0
344	20250306	130200	77062910	5890	5890	5890	5890	0
345	20250306	130100	77062910	5890	5890	5890	5890	0
346	20250306	130000	77062910	5890	5890	5890	5890	0
347	20250306	125900	77062910	5890	5890	5890	5890	0
348	20250306	125800	77062910	5890	5890	5890	5890	0
349	20250306	125700	77062910	5890	5890	5890	5890	0
350	20250306	125600	77062910	5890	5890	5890	5890	0
351	20250306	125500	77062910	5890	5890	5890	5890	0
352	20250306	125400	77062910	5890	5890	5890	5890	0
353	20250306	125300	77062910	5890	5890	5890	5890	0
354	20250306	125200	77062910	5890	5890	5890	5890	0
355	20250306	125100	77062910	5890	5890	5890	5890	0
356	20250306	125000	77062910	5890	5890	5890	5890	182
357	20250306	124900	75990930	5900	5900	5900	5900	0
358	20250306	124800	75990930	5900	5900	5900	5900	0
359	20250306	124700	75990930	5900	5900	5900	5900	0
360	20250306	124600	75990930	5900	5900	5900	5900	0
361	20250306	124500	75990930	5900	5900	5900	5900	218
362	20250306	124400	74704730	5900	5900	5900	5900	0
363	20250306	124300	74704730	5900	5900	5900	5900	0
364	20250306	124200	74704730	5900	5900	5900	5900	0
365	20250306	124100	74704730	5900	5900	5900	5900	0
366	20250306	124000	74704730	5900	5900	5900	5900	0
367	20250306	123900	74704730	5900	5900	5900	5900	0
368	20250306	123800	74704730	5900	5900	5900	5900	0
369	20250306	123700	74704730	5900	5900	5900	5900	0
370	20250306	123600	74704730	5900	5900	5900	5900	0
371	20250306	123500	74704730	5900	5900	5900	5900	0
372	20250306	123400	74704730	5900	5900	5900	5900	0
373	20250306	123300	74704730	5900	5900	5900	5900	0
374	20250306	123200	74704730	5900	5900	5900	5900	0
375	20250306	123100	74704730	5900	5900	5900	5900	0
376	20250306	123000	74704730	5900	5900	5900	5900	0
377	20250306	122900	74704730	5900	5900	5900	5900	0
378	20250306	122800	74704730	5900	5900	5900	5900	0
379	20250306	122700	74704730	5900	5900	5900	5900	0
380	20250306	122600	74704730	5900	5900	5900	5900	0
381	20250306	122500	74704730	5900	5900	5900	5900	0
382	20250306	122400	74704730	5900	5900	5900	5900	0
383	20250306	122300	74704730	5900	5900	5900	5900	25
384	20250306	122200	74557230	5900	5900	5900	5900	0
385	20250306	122100	74557230	5900	5900	5900	5900	0
386	20250306	122000	74557230	5900	5900	5900	5900	0
387	20250306	121900	74557230	5900	5900	5900	5900	0
388	20250306	121800	74557230	5900	5900	5900	5900	0
389	20250306	121700	74557230	5900	5900	5900	5900	0
390	20250306	121600	74557230	5900	5900	5900	5900	0
391	20250306	121500	74557230	5900	5900	5900	5900	10
392	20250306	121400	74498230	5910	5910	5910	5910	0
393	20250306	121300	74498230	5910	5910	5910	5910	0
394	20250306	121200	74498230	5910	5910	5910	5910	0
395	20250306	121100	74498230	5910	5910	5910	5910	0
396	20250306	121000	74498230	5910	5910	5910	5910	0
397	20250306	120900	74498230	5910	5910	5910	5910	0
398	20250306	120800	74498230	5910	5910	5910	5910	0
399	20250306	120700	74498230	5910	5910	5910	5910	0
400	20250306	120600	74498230	5910	5910	5910	5910	0
401	20250306	120500	74498230	5910	5910	5910	5910	0
402	20250306	120400	74498230	5910	5910	5910	5910	0
403	20250306	120300	74498230	5910	5910	5910	5910	0
404	20250306	120200	74498230	5910	5910	5910	5910	0
405	20250306	120100	74498230	5910	5910	5910	5910	0
406	20250306	120000	74498230	5910	5910	5910	5910	0
407	20250306	115900	74498230	5910	5910	5910	5910	10
408	20250306	115800	74439130	5910	5910	5910	5910	0
409	20250306	115700	74439130	5910	5910	5910	5910	0
410	20250306	115600	74439130	5910	5910	5910	5910	0
411	20250306	115500	74439130	5910	5910	5910	5910	0
412	20250306	115400	74439130	5910	5910	5910	5910	0
413	20250306	115300	74439130	5910	5910	5910	5910	0
414	20250306	115200	74439130	5910	5910	5910	5910	0
415	20250306	115100	74439130	5910	5910	5910	5910	0
416	20250306	115000	74439130	5910	5910	5910	5910	0
417	20250306	114900	74439130	5910	5910	5910	5910	0
418	20250306	114800	74439130	5910	5910	5910	5910	0
419	20250306	114700	74439130	5910	5910	5910	5910	0
420	20250306	114600	74439130	5910	5910	5910	5910	0
421	20250306	114500	74439130	5910	5910	5910	5910	0
422	20250306	114400	74439130	5910	5910	5910	5910	0
423	20250306	114300	74439130	5910	5910	5910	5910	0
424	20250306	114200	74439130	5910	5910	5910	5910	0
425	20250306	114100	74439130	5910	5910	5910	5910	0
426	20250306	114000	74439130	5910	5910	5910	5910	0
427	20250306	113900	74439130	5910	5910	5910	5910	0
428	20250306	113800	74439130	5910	5910	5910	5910	0
429	20250306	113700	74439130	5910	5910	5910	5910	0
430	20250306	113600	74439130	5910	5910	5910	5910	0
431	20250306	113500	74439130	5910	5910	5910	5910	0
432	20250306	113400	74439130	5910	5910	5910	5910	0
433	20250306	113300	74439130	5910	5910	5910	5910	0
434	20250306	113200	74439130	5910	5910	5910	5910	0
435	20250306	113100	74439130	5910	5910	5910	5910	0
436	20250306	113000	74439130	5910	5910	5910	5910	0
437	20250306	112900	74439130	5910	5910	5910	5910	0
438	20250306	112800	74439130	5910	5910	5910	5910	0
439	20250306	112700	74439130	5910	5910	5910	5910	18
440	20250306	112600	74332750	5910	5910	5910	5910	0
441	20250306	112500	74332750	5910	5910	5910	5910	0
442	20250306	112400	74332750	5910	5910	5910	5910	0
443	20250306	112300	74332750	5910	5910	5910	5910	0
444	20250306	112200	74332750	5910	5910	5910	5910	0
445	20250306	112100	74332750	5910	5910	5910	5910	0
446	20250306	112000	74332750	5910	5910	5910	5910	0
447	20250306	111900	74332750	5910	5910	5910	5910	0
448	20250306	111800	74332750	5910	5910	5910	5910	0
449	20250306	111700	74332750	5910	5910	5910	5910	0
450	20250306	111600	74332750	5910	5910	5910	5910	0
451	20250306	111500	74332750	5910	5910	5910	5910	0
452	20250306	111400	74332750	5910	5910	5910	5910	5
453	20250306	111300	74303200	5910	5910	5910	5910	27
454	20250306	111200	74143630	5910	5910	5910	5910	4
455	20250306	111100	74119990	5900	5900	5900	5900	0
456	20250306	111000	74119990	5900	5900	5900	5900	0
457	20250306	110900	74119990	5900	5900	5900	5900	0
458	20250306	110800	74119990	5900	5900	5900	5900	0
459	20250306	110700	74119990	5900	5900	5900	5900	0
460	20250306	110600	74119990	5900	5900	5900	5900	0
461	20250306	110500	74119990	5900	5900	5900	5900	0
462	20250306	110400	74119990	5900	5900	5900	5900	0
463	20250306	110300	74119990	5900	5900	5900	5900	0
464	20250306	110200	74119990	5900	5900	5900	5900	0
465	20250306	110100	74119990	5900	5900	5900	5900	0
466	20250306	110000	74119990	5900	5900	5900	5900	0
467	20250306	105900	74119990	5900	5900	5900	5900	0
468	20250306	105800	74119990	5900	5900	5900	5900	0
469	20250306	105700	74119990	5900	5900	5900	5900	0
470	20250306	105600	74119990	5900	5900	5900	5900	0
471	20250306	105500	74119990	5900	5900	5900	5900	0
472	20250306	105400	74119990	5900	5900	5900	5900	0
473	20250306	105300	74119990	5900	5900	5900	5900	0
474	20250306	105200	74119990	5900	5900	5900	5900	0
475	20250306	105100	74119990	5900	5900	5900	5900	0
476	20250306	105000	74119990	5900	5900	5900	5900	0
477	20250306	104900	74119990	5900	5900	5900	5900	0
478	20250306	104800	74119990	5900	5900	5900	5900	0
479	20250306	104700	74119990	5900	5900	5900	5900	0
480	20250306	104600	74119990	5900	5900	5900	5900	0
481	20250306	104500	74119990	5900	5900	5900	5900	0
482	20250306	104400	74119990	5900	5900	5900	5900	0
483	20250306	104300	74119990	5900	5900	5900	5900	83
484	20250306	104200	73630290	5880	5880	5880	5880	0
485	20250306	104100	73630290	5880	5880	5880	5880	0
486	20250306	104000	73630290	5880	5880	5880	5880	0
487	20250306	103900	73630290	5880	5880	5880	5880	0
488	20250306	103800	73630290	5880	5880	5880	5880	0
489	20250306	103700	73630290	5880	5880	5880	5880	0
490	20250306	103600	73630290	5880	5880	5880	5880	0
491	20250306	103500	73630290	5880	5880	5880	5880	0
492	20250306	103400	73630290	5880	5880	5880	5880	0
493	20250306	103300	73630290	5880	5880	5880	5880	0
494	20250306	103200	73630290	5880	5880	5880	5880	0
495	20250306	103100	73630290	5880	5880	5880	5880	0
496	20250306	103000	73630290	5880	5880	5880	5880	0
497	20250306	102900	73630290	5880	5880	5880	5880	0
498	20250306	102800	73630290	5880	5880	5880	5880	0
499	20250306	102700	73630290	5880	5880	5880	5880	0
500	20250306	102600	73630290	5880	5880	5880	5880	0
501	20250306	102500	73630290	5880	5880	5880	5880	0
502	20250306	102400	73630290	5880	5880	5880	5880	0
503	20250306	102300	73630290	5880	5880	5880	5880	0
504	20250306	102200	73630290	5880	5880	5880	5880	0
505	20250306	102100	73630290	5880	5880	5880	5880	0
506	20250306	102000	73630290	5880	5880	5880	5880	0
507	20250306	101900	73630290	5880	5880	5880	5880	0
508	20250306	101800	73630290	5880	5880	5880	5880	78
509	20250306	101700	73171650	5890	5890	5890	5890	13
510	20250306	101600	73095080	5900	5900	5900	5900	66
511	20250306	101500	72705680	5900	5900	5900	5900	0
512	20250306	101400	72705680	5900	5930	5930	5900	54
513	20250306	101300	72386680	5930	5930	5930	5930	0
514	20250306	101200	72386680	5930	5930	5930	5930	0
515	20250306	101100	72386680	5930	5930	5930	5930	0
516	20250306	101000	72386680	5930	5930	5930	5930	1
517	20250306	100900	72380750	5930	5930	5930	5930	0
518	20250306	100800	72380750	5930	5930	5930	5930	1
519	20250306	100700	72374820	5910	5910	5910	5910	0
520	20250306	100600	72374820	5910	5910	5910	5910	0
521	20250306	100500	72374820	5910	5910	5910	5910	9
522	20250306	100400	72321630	5920	5920	5920	5920	17
523	20250306	100300	72220990	5940	5940	5940	5940	0
524	20250306	100200	72220990	5940	5940	5940	5940	0
525	20250306	100100	72220990	5940	5940	5940	5940	0
526	20250306	100000	72220990	5940	5940	5940	5940	0
527	20250306	095900	72220990	5940	5940	5940	5940	0
528	20250306	095800	72220990	5940	5940	5940	5940	0
529	20250306	095700	72220990	5940	5940	5940	5940	0
530	20250306	095600	72220990	5940	5940	5940	5940	0
531	20250306	095500	72220990	5940	5940	5940	5940	0
532	20250306	095400	72220990	5940	5940	5940	5940	1
533	20250306	095300	72215050	5930	5930	5930	5930	0
534	20250306	095200	72215050	5930	5930	5930	5930	0
535	20250306	095100	72215050	5930	5930	5930	5930	0
536	20250306	095000	72215050	5930	5930	5930	5930	0
537	20250306	094900	72215050	5930	5930	5930	5930	0
538	20250306	094800	72215050	5930	5930	5930	5930	0
539	20250306	094700	72215050	5930	5930	5930	5930	0
540	20250306	094600	72215050	5930	5930	5930	5930	0
541	20250306	094500	72215050	5930	5930	5930	5930	0
542	20250306	094400	72215050	5930	5930	5930	5930	0
543	20250306	094300	72215050	5930	5930	5930	5930	0
544	20250306	094200	72215050	5930	5930	5930	5930	0
545	20250306	094100	72215050	5930	5930	5930	5930	0
546	20250306	094000	72215050	5930	5930	5930	5930	1
547	20250306	093900	72209120	5940	5940	5940	5940	0
548	20250306	093800	72209120	5940	5930	5940	5930	1200
549	20250306	093700	65085670	5910	5910	5910	5910	0
550	20250306	093600	65085670	5910	5910	5910	5910	0
551	20250306	093500	65085670	5910	5910	5910	5910	0
552	20250306	093400	65085670	5910	5910	5910	5910	0
553	20250306	093300	65085670	5910	5910	5910	5910	0
554	20250306	093200	65085670	5910	5910	5910	5910	0
555	20250306	093100	65085670	5910	5910	5910	5910	1
556	20250306	093000	65079760	5920	5920	5920	5920	0
557	20250306	092900	65079760	5920	5920	5920	5920	0
558	20250306	092800	65079760	5920	5960	5960	5920	1390
559	20250306	092700	56826080	5990	5930	6070	5930	2011
560	20250306	092600	44705060	5920	5920	5920	5920	0
561	20250306	092500	44705060	5920	5920	5920	5920	0
562	20250306	092400	44705060	5920	5920	5920	5920	0
563	20250306	092300	44705060	5920	5920	5920	5920	0
564	20250306	092200	44705060	5920	5920	5920	5920	20
565	20250306	092100	44586660	5930	5930	5930	5930	87
566	20250306	092000	44070750	5930	5930	5930	5930	0
567	20250306	091900	44070750	5930	5930	5930	5930	414
568	20250306	091800	41615730	5920	5920	5920	5920	0
569	20250306	091700	41615730	5920	5920	5920	5920	42
570	20250306	091600	41367090	5920	5920	5920	5920	0
571	20250306	091500	41367090	5920	5920	5920	5920	0
572	20250306	091400	41367090	5920	5940	5940	5920	1321
573	20250306	091300	33533040	5970	5970	5970	5970	1
574	20250306	091200	33527070	5920	5920	5920	5920	0
575	20250306	091100	33527070	5920	5860	5920	5860	1793
576	20250306	091000	22944590	5900	5900	5900	5900	0
577	20250306	090900	22944590	5900	5900	5900	5900	0
578	20250306	090800	22944590	5900	5900	5900	5900	5
579	20250306	090700	22915090	5900	5900	5900	5900	0
580	20250306	090600	22915090	5900	5900	5900	5900	12
581	20250306	090500	22844290	5920	5920	5920	5920	1
582	20250306	090400	22838370	5820	5820	5820	5820	0
583	20250306	090300	22838370	5820	5840	5840	5820	2713
584	20250306	090200	7040730	5850	5880	5890	5850	1000
585	20250306	090100	1177490	5840	5940	5940	5840	200
586	20250306	090000	0	5930	5930	5930	5930	0